Spot 24.35
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 23:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.15 | 10.70 | 9.43 | +1.00 | 52.2% | 15 | 52.2% | -0.00 | — | — | 0.74 | — |
| — | 7.45 | 9.90 | 8.68 | +1.00 | 46.2% | 16 | 46.2% | -0.00 | — | — | 0.75 | — |
| — | 5.55 | 9.45 | 7.50 | +1.00 | 42.0% | 17 | 42.0% | -0.00 | — | — | 0.51 | — |
| — | 5.45 | 7.75 | 6.60 | +1.00 | 38.7% | 18 | 38.7% | -0.00 | — | — | 0.75 | — |
| — | 4.10 | 6.70 | 5.40 | +0.99 | 35.8% | 19 | 35.8% | -0.01 | — | — | 0.81 | — |
| — | 4.05 | 5.25 | 4.65 | +0.98 | 33.2% | 20 | 33.2% | -0.02 | — | — | 0.26 | — |
| — | 2.75 | 4.75 | 3.75 | +0.98 | 32.0% | 20.5 | 32.0% | -0.02 | — | — | 0.26 | — |
| — | 3.05 | 4.25 | 3.65 | +0.96 | 30.8% | 21 | 30.8% | -0.04 | — | — | 0.28 | — |
| — | 2.55 | 3.75 | 3.15 | +0.94 | 29.7% | 21.5 | 29.7% | -0.06 | — | — | 0.30 | — |
| — | 2.10 | 3.30 | 2.70 | +0.91 | 28.8% | 22 | 28.8% | -0.09 | 0.07 | 0.01 | 0.14 | — |
| — | 1.35 | 2.60 | 1.98 | +0.87 | 28.0% | 22.5 | 28.0% | -0.13 | — | — | 0.37 | — |
| — | 1.10 | 2.45 | 1.77 | +0.81 | 27.5% | 23 | 27.5% | -0.19 | 0.14 | 0.05 | 0.23 | — |
| — | 1.05 | 1.80 | 1.43 | +0.73 | 27.2% | 23.5 | 27.2% | -0.27 | 0.35 | 0.25 | 0.45 | — |
| — | 0.70 | 1.45 | 1.07 | +0.64 | 27.0% | 24 | 27.0% | -0.36 | 0.54 | 0.37 | 0.70 | — |
| — | 0.41 | 1.14 | 0.78 | +0.53 | 27.1% | 24.5 | 27.1% | -0.47 | 0.75 | 0.44 | 1.06 | — |
| — | 0.45 | 0.66 | 0.56 | +0.43 | 27.3% | 25 | 27.3% | -0.58 | 1.07 | 0.79 | 1.35 | — |
| — | 0.25 | 0.65 | 0.45 | +0.33 | 27.7% | 25.5 | 27.7% | -0.68 | 1.38 | 0.40 | 2.35 | — |
| — | — | 0.31 | — | +0.25 | 28.1% | 26 | 28.1% | -0.77 | 1.82 | 1.30 | 2.35 | — |
| — | 0.13 | 0.23 | 0.18 | +0.18 | 28.6% | 26.5 | 28.6% | -0.84 | 2.08 | 1.70 | 2.45 | — |
| — | 0.06 | 0.18 | 0.12 | +0.13 | 29.1% | 27 | 29.1% | -0.89 | 2.59 | 1.88 | 3.30 | — |
| — | — | 0.32 | — | +0.09 | 29.7% | 27.5 | 29.7% | -0.93 | 3.00 | 2.20 | 3.80 | — |
| — | — | 0.55 | — | +0.07 | 30.3% | 28 | 30.3% | -0.96 | 3.85 | 2.65 | 5.05 | — |
| — | — | 0.50 | — | +0.05 | 31.0% | 28.5 | 31.0% | -0.98 | 4.12 | 2.79 | 5.45 | — |
| — | — | 0.58 | — | +0.04 | 31.8% | 29 | 31.8% | -1.00 | 4.65 | 3.35 | 5.95 | — |
| — | — | 1.29 | — | +0.03 | 32.5% | 29.5 | 32.5% | -1.00 | 4.75 | 3.05 | 6.45 | — |
| — | — | 0.90 | — | +0.02 | 33.3% | 30 | 33.3% | -1.00 | 5.22 | 3.80 | 6.65 | — |
| — | — | 0.65 | — | +0.01 | 34.1% | 30.5 | 34.1% | -1.00 | 6.17 | 4.10 | 8.25 | — |
| — | — | 0.08 | — | +0.01 | 34.9% | 31 | 34.9% | -1.00 | 6.28 | 4.60 | 7.95 | — |
| — | — | 0.50 | — | +0.01 | 36.4% | 32 | 36.4% | -1.00 | 7.28 | 5.60 | 8.95 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.